Deutsche Lufthansa AG (BIT:1LHA)
Italy · Delayed Price · Currency is EUR 7.62
+0.05 (0.66%)
At close: Oct 2, 2026
BIT:1LHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.63 | 7.71 | 7.60 | 7.62 | 7.62 | 0.66% | 26,405 |
| Oct 1, 2026 | 7.65 | 7.67 | 7.57 | 7.57 | 7.57 | -1.51% | 22,487 |
| Sep 30, 2026 | 7.79 | 7.80 | 7.67 | 7.68 | 7.68 | -0.34% | 32,190 |
| Sep 29, 2026 | 7.67 | 7.80 | 7.62 | 7.71 | 7.71 | 0.05% | 23,902 |
| Sep 28, 2026 | 7.74 | 7.74 | 7.61 | 7.70 | 7.70 | 0.86% | 28,428 |
| Sep 25, 2026 | 7.70 | 7.73 | 7.64 | 7.64 | 7.64 | 0.84% | 28,004 |
| Sep 24, 2026 | 7.62 | 7.67 | 7.55 | 7.57 | 7.57 | -1.92% | 55,946 |
| Sep 23, 2026 | 7.99 | 7.99 | 7.66 | 7.72 | 7.72 | -2.20% | 57,593 |
| Sep 22, 2026 | 7.64 | 7.98 | 7.58 | 7.90 | 7.90 | 2.97% | 71,822 |
| Sep 21, 2026 | 7.72 | 7.72 | 7.62 | 7.67 | 7.67 | 0.97% | 19,959 |
| Sep 18, 2026 | 7.73 | 7.73 | 7.59 | 7.59 | 7.59 | -1.25% | 20,257 |
| Sep 17, 2026 | 7.63 | 7.71 | 7.62 | 7.69 | 7.69 | 1.26% | 34,922 |
| Sep 16, 2026 | 7.58 | 7.67 | 7.54 | 7.59 | 7.59 | 0.66% | 32,504 |
| Sep 15, 2026 | 7.57 | 7.65 | 7.51 | 7.54 | 7.54 | -0.45% | 52,966 |
| Sep 14, 2026 | 7.66 | 7.66 | 7.49 | 7.58 | 7.58 | -1.71% | 57,020 |
| Sep 11, 2026 | 7.76 | 7.78 | 7.69 | 7.71 | 7.71 | 0.97% | 72,454 |
| Sep 10, 2026 | 7.67 | 7.72 | 7.60 | 7.64 | 7.64 | -0.99% | 38,027 |
| Sep 9, 2026 | 7.68 | 7.74 | 7.67 | 7.71 | 7.71 | -1.33% | 54,964 |
| Sep 8, 2026 | 7.78 | 7.82 | 7.73 | 7.82 | 7.82 | 0.03% | 34,646 |
| Sep 7, 2026 | 7.83 | 7.86 | 7.75 | 7.81 | 7.81 | 0.57% | 19,034 |
| Sep 4, 2026 | 7.74 | 7.88 | 7.72 | 7.77 | 7.77 | 0.28% | 31,519 |
| Sep 3, 2026 | 7.68 | 7.75 | 7.63 | 7.75 | 7.75 | 1.73% | 65,089 |
| Sep 2, 2026 | 7.63 | 7.72 | 7.55 | 7.62 | 7.62 | -0.65% | 54,264 |
| Sep 1, 2026 | 7.82 | 7.83 | 7.66 | 7.67 | 7.67 | -3.06% | 63,118 |
| Aug 31, 2026 | 7.89 | 8.01 | 7.89 | 7.91 | 7.91 | -1.17% | 31,217 |
| Aug 28, 2026 | 8.03 | 8.06 | 8.00 | 8.00 | 8.00 | -0.22% | 27,793 |
| Aug 27, 2026 | 8.01 | 8.07 | 8.00 | 8.02 | 8.02 | -0.27% | 22,446 |
| Aug 26, 2026 | 8.07 | 8.16 | 8.04 | 8.04 | 8.04 | 0.52% | 61,429 |
| Aug 25, 2026 | 7.91 | 8.05 | 7.85 | 8.00 | 8.00 | 2.75% | 94,541 |
| Aug 24, 2026 | 7.62 | 7.81 | 7.60 | 7.79 | 7.79 | 2.39% | 43,168 |
| Aug 21, 2026 | 7.67 | 7.67 | 7.58 | 7.60 | 7.60 | -0.58% | 81,266 |
| Aug 20, 2026 | 7.85 | 7.85 | 7.61 | 7.65 | 7.65 | -2.62% | 80,583 |
| Aug 19, 2026 | 7.85 | 7.92 | 7.83 | 7.85 | 7.85 | -0.41% | 63,004 |
| Aug 18, 2026 | 8.03 | 8.03 | 7.89 | 7.89 | 7.89 | -2.13% | 110,199 |
| Aug 17, 2026 | 8.13 | 8.13 | 8.05 | 8.06 | 8.06 | -1.13% | 36,366 |
| Aug 14, 2026 | 8.19 | 8.23 | 8.15 | 8.15 | 8.15 | -0.54% | 40,992 |
| Aug 13, 2026 | 8.20 | 8.26 | 8.18 | 8.19 | 8.19 | -0.29% | 29,786 |
| Aug 12, 2026 | 8.30 | 8.32 | 8.20 | 8.22 | 8.22 | -0.27% | 66,027 |
| Aug 11, 2026 | 8.28 | 8.33 | 8.23 | 8.24 | 8.24 | -0.72% | 52,970 |
| Aug 10, 2026 | 8.43 | 8.43 | 8.30 | 8.30 | 8.30 | -1.19% | 21,315 |
| Aug 7, 2026 | 8.53 | 8.53 | 8.40 | 8.40 | 8.40 | -2.01% | 96,348 |
| Aug 6, 2026 | 8.60 | 8.72 | 8.53 | 8.57 | 8.57 | -1.36% | 51,883 |
| Aug 5, 2026 | 8.74 | 8.79 | 8.45 | 8.69 | 8.69 | 2.50% | 127,637 |
| Aug 4, 2026 | 8.57 | 8.63 | 8.08 | 8.48 | 8.48 | -8.19% | 385,184 |
| Aug 3, 2026 | 9.21 | 9.43 | 9.16 | 9.23 | 9.23 | 2.71% | 74,266 |
| Jul 31, 2026 | 9.03 | 9.15 | 8.99 | 8.99 | 8.99 | 0.02% | 23,737 |
| Jul 30, 2026 | 8.92 | 9.10 | 8.92 | 8.99 | 8.99 | 1.77% | 9,358 |
| Jul 29, 2026 | 9.02 | 9.06 | 8.83 | 8.83 | 8.83 | -1.93% | 35,725 |
| Jul 28, 2026 | 8.95 | 9.09 | 8.94 | 9.01 | 9.01 | 1.44% | 49,540 |
| Jul 27, 2026 | 8.99 | 9.19 | 8.88 | 8.88 | 8.88 | 1.37% | 69,624 |